Home > Quotes > TSN > Historical Prices

Historical Stock Prices

TSN 
$24.95
*  
0.07
  negative  
0.28%
Get TSN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 24.93 25.02 24.82 24.95 3,224,593
05/16/2013 25 25.16 24.85 24.88 5,274,762
05/15/2013 24.88 25.13 24.8 25.03 9,286,392
05/14/2013 24.68 25.17 24.68 24.93 8,921,096
05/13/2013 24.64 24.7 24.48 24.6 3,145,215
05/10/2013 24.92 24.96 24.59 24.75 5,128,610
05/09/2013 25.08 25.22 24.82 24.88 4,765,174
05/08/2013 24.61 25.22 24.55 25.01 6,107,077
05/07/2013 24.42 24.765 24.29 24.6 5,404,507
05/06/2013 23.93 24.23 23.39 24.1 12,720,740
05/03/2013 24.8 25.12 24.73 24.93 2,992,567
05/02/2013 24.4 24.68 24.35 24.61 2,094,977
05/01/2013 24.52 24.62 24.28 24.37 1,854,176
04/30/2013 24.49 24.66 24.32 24.63 2,071,416
04/29/2013 24.81 24.84 24.445 24.5 3,250,880
04/26/2013 24.89 24.99 24.69 24.72 1,940,320
04/25/2013 24.88 24.98 24.66 24.88 3,904,391
04/24/2013 24.66 24.98 24.65 24.82 3,767,175
04/23/2013 24.32 24.78 24.31 24.63 3,450,327
04/22/2013 24.11 24.34 23.71 24.25 2,446,666
04/19/2013 23.74 24.2 23.68 24.08 3,792,608
04/18/2013 23.58 23.66 23.37 23.61 2,866,759
04/17/2013 23.53 23.61 23.24 23.54 3,949,317
04/16/2013 23.43 23.8 23.39 23.67 3,939,405
04/15/2013 23.85 23.88 23.24 23.26 4,590,261
04/12/2013 23.71 24 23.67 23.88 2,598,648
04/11/2013 23.42 23.77 22.47 23.75 4,385,765
04/10/2013 23.76 23.8 23.47 23.59 4,606,372
04/09/2013 23.77 23.88 23.43 23.68 3,500,523
04/08/2013 23.99 24.04 23.41 23.77 4,798,904
04/05/2013 24.33 24.47 23.88 24.03 6,021,957
04/04/2013 24.43 24.86 24.39 24.7 4,399,097
04/03/2013 24.72 24.79 24.18 24.46 4,083,350
04/02/2013 24.73 25.1 24.61 24.75 4,747,802
04/01/2013 24.76 24.82 24.305 24.65 3,346,058
03/28/2013 24.22 24.85 24.05 24.82 5,148,153
03/27/2013 24.08 24.225 23.91 24.18 2,007,244
03/26/2013 24.16 24.28 24.055 24.21 2,982,277
03/25/2013 24.18 24.405 23.965 24.04 2,779,206
03/22/2013 24.02 24.16 23.93 24.13 2,131,946
03/21/2013 24 24.12 23.87 23.95 2,315,070
03/20/2013 24.25 24.28 24.06 24.08 3,514,396
03/19/2013 24.33 24.46 23.85 24.17 3,766,060
03/18/2013 24.16 24.34 23.94 24.28 2,137,046
03/15/2013 24.29 24.49 24.145 24.41 5,272,593
03/14/2013 24.21 24.46 24.06 24.36 2,906,029
03/13/2013 23.85 24.31 23.795 24.21 4,757,577
03/12/2013 23.74 23.93 23.66 23.86 2,306,603
03/11/2013 23.93 24.02 23.7 23.79 4,029,560
03/08/2013 23.93 24.16 23.9 24 3,701,636
03/07/2013 23.71 24.12 23.6 23.77 3,954,106
03/06/2013 23.44 23.69 23.35 23.57 3,684,144
03/05/2013 23.38 23.58 23.11 23.33 4,059,343
03/04/2013 23.1 23.43 23.05 23.21 5,092,263
03/01/2013 22.65 23.37 22.6039 23.18 5,716,158
02/28/2013 22.59 22.88 22.45 22.67 5,168,423
02/27/2013 22.9 22.9 22.4 22.54 6,167,299
02/26/2013 22.41 22.68 21.79 22.4 16,214,510
02/25/2013 23.86 23.91 23.23 23.26 7,067,691
02/22/2013 23.5 23.93 23.42 23.8 4,266,966
02/21/2013 23.52 23.55 23.1 23.4 5,371,830
02/20/2013 24.08 24.14 23.51 23.56 8,058,618
02/19/2013 24.12 24.31 23.89 24.13 4,794,321
02/15/2013 24.06 24.22 23.91 24.01 5,144,936
02/14/2013 23.86 24.24 23.78 24.22 4,727,139
02/13/2013 23.52 23.92 23.52 23.86 4,463,454
02/12/2013 23.71 23.75 23.43 23.51 4,222,221
02/11/2013 23.69 23.76 23.47 23.64 2,699,518
02/08/2013 23.73 23.81 23.58 23.78 5,680,563
02/07/2013 23.44 23.9 23.41 23.77 9,337,911
02/06/2013 23 23.46 22.99 23.39 4,756,083
02/05/2013 22.9 23.15 22.88 23.06 3,691,144
02/04/2013 22.5 23.12 22.29 22.83 6,737,691
02/01/2013 22.95 23.04 22.65 22.8 8,425,269
01/31/2013 22.15 22.42 22.08 22.12 5,924,384
01/30/2013 22.46 22.58 22.08 22.21 5,990,314
01/29/2013 22.79 22.855 22.47 22.5 7,734,344
01/28/2013 22.45 22.5 22.24 22.26 3,656,013
01/25/2013 22.31 22.495 22.24 22.44 2,417,333
01/24/2013 22.24 22.405 22.14 22.3 2,487,866
01/23/2013 22.08 22.36 21.88 22.27 4,996,074
01/22/2013 21.8 22.17 21.76 22.15 5,017,062
01/18/2013 21.55 22.1 21.53 21.85 13,499,390
01/17/2013 20.51 21.44 20.5 21.23 7,874,904
01/16/2013 20.33 20.53 20.33 20.46 1,342,546
01/15/2013 20.36 20.44 20.22 20.41 1,443,156
01/14/2013 20.34 20.5 20.2 20.45 1,825,459
01/11/2013 20.23 20.335 20.01 20.32 2,802,450
01/10/2013 20.36 20.37 20.11 20.16 2,594,528
01/09/2013 20.31 20.32 20.065 20.28 4,621,280
01/08/2013 20.25 20.39 20.13 20.32 4,061,517
01/07/2013 20.22 20.295 20.03 20.22 3,539,398
01/04/2013 20.33 20.44 20.15 20.34 4,163,111
01/03/2013 19.92 20.495 19.83 20.35 5,738,978
01/02/2013 19.71 19.99 19.61 19.98 3,410,084
12/31/2012 19.11 19.45 19.08 19.4 2,916,983
12/28/2012 19.26 19.38 19.15 19.18 1,831,071
12/27/2012 19.35 19.425 19.17 19.37 2,173,467
12/26/2012 19.56 19.5893 19.25 19.29 1,841,022
12/24/2012 19.46 19.59 19.32 19.58 1,367,722
12/21/2012 19.63 19.72 19.312 19.47 4,979,516
12/20/2012 19.68 19.76 19.6 19.7 2,999,588
12/19/2012 19.76 19.76 19.56 19.6 2,887,963
12/18/2012 19.76 19.85 19.61 19.79 3,139,245
12/17/2012 19.67 19.74 19.62 19.7 3,089,254
12/14/2012 19.52 19.85 19.52 19.65 4,110,020
12/13/2012 19.74 19.9 19.52 19.6 2,785,082
12/12/2012 19.74 19.91 19.64 19.71 2,551,740
12/11/2012 19.55 19.85 19.53 19.71 3,931,904
12/10/2012 19.59 19.64 19.47 19.56 3,677,628
12/07/2012 19.69 19.735 19.38 19.63 4,302,832
12/06/2012 19.6 19.74 19.5799 19.68 4,042,854
12/05/2012 19.33 19.68 19.3 19.6 5,839,742
12/04/2012 19.24 19.31 19.03 19.28 4,893,579
12/03/2012 19.25 19.37 19.13 19.22 4,134,524
11/30/2012 19.15 19.21 19.01 19.17 3,864,226
11/29/2012 19.11 19.25 19.03 19.19 3,737,188
11/28/2012 18.95 19.26 18.92 19.08 5,114,143
11/27/2012 19.33 19.4 19.04 19.11 5,243,814
11/26/2012 19.11 19.38 19.02 19.36 5,437,639
11/23/2012 19.1 19.3 19.01 19.25 2,625,561
11/21/2012 19.02 19.13 18.86 18.99 4,704,868
11/20/2012 18.65 19.08 18.59 19.07 8,856,467
11/19/2012 17.7 18.8 17.65 18.72 21,683,010
11/16/2012 16.74 17.03 16.6 16.88 9,163,976
11/15/2012 16.72 16.83 16.55 16.76 4,246,131
11/14/2012 17.08 17.11 16.7 16.74 5,559,671
11/13/2012 16.82 17.23 16.72 17.11 4,293,284
11/12/2012 16.81 16.92 16.73 16.91 3,920,090
11/09/2012 16.65 16.87 16.5 16.81 5,064,524
11/08/2012 16.99 17.1635 16.645 16.71 4,667,803
11/07/2012 17.18 17.25 16.87 17.02 3,213,244
11/06/2012 17.13 17.38 17.1 17.26 2,665,825
11/05/2012 17.09 17.13 16.81 17.07 2,585,334
11/02/2012 17.32 17.4 17.11 17.13 2,474,303
11/01/2012 16.85 17.22 16.81 17.19 7,242,815
10/31/2012 16.52 17 16.47 16.81 3,605,265
10/26/2012 16.41 16.65 16.37 16.54 2,972,818
10/25/2012 16.53 16.64 16.3 16.37 4,474,644
10/24/2012 16.19 16.4 16.13 16.4 3,679,706
10/23/2012 16.43 16.43 16.07 16.14 3,360,445
10/22/2012 16.42 16.63 16.3906 16.62 4,241,988
10/19/2012 16.56 16.62 16.38 16.44 3,511,976
10/18/2012 16.42 16.63 16.4 16.62 3,119,433
10/17/2012 16.39 16.53 16.3 16.49 2,828,425
10/16/2012 16.16 16.3 16.14 16.3 2,519,708
10/15/2012 16.11 16.2 16.03 16.13 2,814,665
10/12/2012 16.21 16.29 15.93 16.02 2,943,959
10/11/2012 16.17 16.53 16.09 16.11 6,324,586
10/10/2012 16.33 16.42 16.05 16.06 4,251,515
10/09/2012 16.41 16.67 16.27 16.31 6,908,022
10/08/2012 16.34 16.4 16.23 16.28 2,670,618
10/05/2012 16.53 16.72 16.31 16.37 3,726,172
10/04/2012 16.42 16.49 16.215 16.44 4,612,070
10/03/2012 16.61 16.645 16.3 16.34 5,402,417
10/02/2012 16.71 16.76 16.53 16.54 5,156,623
10/01/2012 16.1 16.75 15.955 16.71 6,847,775
09/28/2012 16.24 16.33 15.95 16.02 5,452,768
09/27/2012 16.29 16.49 16.24 16.36 2,815,035
09/26/2012 15.97 16.39 15.91 16.24 5,061,409
09/25/2012 16.34 16.38 15.87 15.92 7,014,204
09/24/2012 16.42 16.44 16.22 16.33 4,360,213
09/21/2012 16.57 16.67 16.33 16.44 6,251,483
09/20/2012 16.54 16.68 16.46 16.56 4,091,415
09/19/2012 16.49 16.73 16.38 16.57 5,428,685
09/18/2012 16.22 16.49 16.04 16.42 3,777,880
09/17/2012 16.46 16.51 16.145 16.22 4,255,784
09/14/2012 16.35 16.71 16.06 16.46 7,270,647
09/13/2012 16.18 16.49 16.14 16.35 4,112,983
09/12/2012 16.27 16.6 16.14 16.22 6,368,852
09/11/2012 15.92 16.27 15.88 16.13 5,408,825
09/10/2012 15.71 16.12 15.55 15.93 5,100,914
09/07/2012 15.75 15.84 15.595 15.7 4,703,570
09/06/2012 15.68 15.82 15.58 15.75 7,073,785
09/05/2012 15.91 15.94 15.51 15.57 7,035,118
09/04/2012 15.66 15.97 15.56 15.89 7,619,483
08/31/2012 15.52 15.77 15.44 15.66 5,299,899
08/30/2012 15.54 15.68 15.33 15.46 5,287,405
08/29/2012 15.53 15.88 15.51 15.64 10,134,750
08/28/2012 15 15.88 14.96 15.62 10,680,000
08/27/2012 15.14 15.1502 14.91 14.94 4,168,839
08/24/2012 15.1 15.24 15.06 15.15 4,980,797
08/23/2012 15.13 15.22 15.05 15.14 3,951,571
08/22/2012 15.28 15.4 15.1 15.13 4,220,288
08/21/2012 15.31 15.56 15.24 15.32 6,396,188
08/20/2012 15.41 15.49 15.12 15.29 7,098,117
08/17/2012 15.28 15.53 15.18 15.46 10,110,220
08/16/2012 15.72 15.81 15.04 15.26 9,122,351
08/15/2012 15.69 15.88 15.63 15.67 5,370,421
08/14/2012 15.71 15.76 15.53 15.72 6,314,517
08/13/2012 16.06 16.11 15.53 15.63 6,556,399
08/10/2012 15.73 16.1 15.45 16.04 8,903,969
08/09/2012 15.98 16.02 15.54 15.82 9,434,576
08/08/2012 14.83 16.33 14.75 15.97 21,306,270
08/07/2012 14.33 14.83 14.17 14.77 11,861,130
08/06/2012 15.35 15.46 14.065 14.17 17,878,900
08/03/2012 15.23 15.46 15.16 15.4 6,419,769
08/02/2012 15 15.19 15 15.15 6,598,252
08/01/2012 15.05 15.19 14.97 15.12 6,684,591
07/31/2012 14.9 15.03 14.85 15.01 5,162,536
07/30/2012 15.03 15.03 14.87 14.9 3,722,679
07/27/2012 14.75 15.11 14.69 15.07 6,131,827
07/26/2012 14.83 14.89 14.62 14.69 3,160,468
07/25/2012 14.86 14.9 14.63 14.68 4,373,478
07/24/2012 14.93 14.99 14.7 14.785 6,919,060
07/23/2012 14.96 15.2686 14.87 14.93 5,323,118
07/20/2012 15.23 15.27 15.035 15.09 4,600,655
07/19/2012 15.7 15.7 15.32 15.36 5,269,725
07/18/2012 15.45 15.72 15.4 15.67 15,515,020
07/17/2012 15.73 15.73 15.22 15.45 8,431,078
07/16/2012 16.03 16.04 15.62 15.63 7,209,384
07/13/2012 16.25 16.44 16.11 16.15 5,913,094
07/12/2012 16.86 16.86 16.22 16.26 8,072,352
07/11/2012 17.04 17.17 16.96 17.06 5,009,701
07/10/2012 16.79 17.07 16.77 17.07 7,845,250
07/09/2012 17.32 17.53 17.08 17.09 6,759,795
07/06/2012 17.7 17.805 17.52 17.59 5,921,529
07/05/2012 18.42 18.42 17.75 17.78 6,799,714
07/03/2012 18.57 18.59 18.4 18.44 3,353,382
07/02/2012 18.88 18.88 18.46 18.56 3,472,378
06/29/2012 19.27 19.27 18.53 18.83 3,386,517
06/28/2012 18.39 18.47 18.09 18.37 4,514,219
06/27/2012 18.66 18.81 18.34 18.49 4,540,463
06/26/2012 18.59 18.67 18.33 18.58 3,124,126
06/25/2012 18.76 18.81 18.46 18.58 2,670,821
06/22/2012 18.94 19.07 18.89 18.93 3,686,221
06/21/2012 19.51 19.55 18.84 18.87 2,943,262
06/20/2012 19.14 19.45 19.14 19.41 3,457,198
06/19/2012 19.03 19.21 18.95 19.17 3,630,030
06/18/2012 18.66 19.04 18.5 19.04 2,814,018
06/15/2012 18.75 18.8 18.59 18.76 3,668,022
06/14/2012 18.75 18.865 18.51 18.73 2,870,709
06/13/2012 18.91 19.02 18.72 18.77 2,652,103
06/12/2012 18.79 19.05 18.77 18.91 3,021,977
06/11/2012 19.14 19.1896 18.81 18.84 2,894,980
06/08/2012 18.87 19.05 18.84 19.05 2,956,888
06/07/2012 19.02 19.13 18.83 18.88 4,034,137
06/06/2012 18.64 18.87 18.58 18.86 3,405,795
06/05/2012 18.52 18.64 18.45 18.57 2,398,580
06/04/2012 18.67 18.75 18.45 18.59 2,844,342
06/01/2012 19.15 19.47 18.68 18.68 3,513,485
05/31/2012 19.29 19.5 19.2803 19.37 5,216,426
05/30/2012 19.29 19.39 19.22 19.29 3,546,691
05/29/2012 19.38 19.48 19.19 19.46 2,904,522
05/25/2012 19.1 19.39 19.04 19.32 3,393,622
05/24/2012 19.2 19.25 18.97 19.04 5,015,983
05/23/2012 19.27 19.31 18.96 19.14 3,772,853
05/22/2012 19.12 19.385 19.09 19.37 4,903,768
05/21/2012 19.2 19.33 19.04 19.12 3,730,743
05/18/2012 19.3 19.38 19.03 19.12 4,333,349
05/17/2012 19.44 19.54 19.21 19.21 3,406,009
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.